La bourse est fermée

ATN International, Inc. (ATNI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,38+0,30 (+1,25 %)
À partir de 01:00PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202424,1424,5022,4724,3824,3845 302
09 mai 202423,6724,3023,1024,0824,08136 600
08 mai 202422,0823,8422,0823,7123,71121 000
07 mai 202422,1022,6221,9422,4422,44141 000
06 mai 202421,7122,3321,7022,0922,09135 000
03 mai 202421,1321,6920,8521,6221,62114 900
02 mai 202420,4121,2020,4121,0321,03157 500
01 mai 202419,1620,8819,1620,1620,16145 600
30 avr. 202419,7920,4619,0619,0819,08236 900
29 avr. 202419,6020,6719,5419,7719,77209 300
26 avr. 202419,3620,4618,4119,5219,52310 200
25 avr. 202424,7224,7218,2019,3019,30440 200
24 avr. 202427,8828,7627,8828,7228,7261 500
23 avr. 202427,9728,7127,9728,2628,2648 900
22 avr. 202428,4928,5327,9728,0728,0769 100
19 avr. 202427,2028,4027,2028,3228,3269 700
18 avr. 202427,1928,1027,1927,3427,3464 800
17 avr. 202426,9027,6826,8527,1727,1763 700
16 avr. 202427,5727,5726,8526,9026,9061 400
15 avr. 202427,3327,6926,9727,6227,6270 200
12 avr. 202427,8628,0827,1527,3327,3351 500
11 avr. 202427,5928,1127,3327,9327,9360 900
10 avr. 202428,0628,0926,6827,3127,3168 500
09 avr. 202428,1828,6828,1828,4728,4745 800
08 avr. 202428,4428,7327,9728,0328,0368 500
05 avr. 202428,7228,8628,3028,3028,3035 700
04 avr. 202429,8730,1528,9428,9428,9452 000
03 avr. 202428,6029,6328,6029,4429,4462 400
02 avr. 202430,0730,0728,7428,8928,89102 100
01 avr. 202431,6431,6430,2630,2730,2744 800
28 mars 202431,5231,8231,2031,5131,5161 300
27 mars 202431,0731,4230,8231,2731,2740 600
27 mars 20240.24 Dividende
26 mars 202430,1131,0030,1130,9230,6868 000
25 mars 202430,7331,1730,0430,2129,9886 800
22 mars 202431,8131,8130,3830,5230,28109 800
21 mars 202431,9932,0931,5731,7131,4678 400
20 mars 202430,8331,7530,5631,6631,4173 600
19 mars 202430,5931,2830,5230,7330,49122 400
18 mars 202431,8131,8130,4630,6330,39146 100
15 mars 202431,0232,0931,0231,6931,44215 600
14 mars 202431,9431,9430,5031,1030,86142 000
13 mars 202432,4632,7131,9632,1031,85102 600
12 mars 202433,0633,0632,2932,5532,3047 100
11 mars 202432,9733,3532,4732,9932,7348 500
08 mars 202432,5333,2132,4333,0632,8052 300
07 mars 202432,8433,1532,0532,2031,95125 600
06 mars 202432,6834,0031,9032,5432,29101 200
05 mars 202433,3733,4332,7432,8532,6050 500
04 mars 202433,8836,1233,1133,6133,3590 500
01 mars 202433,3533,8733,1833,7133,4561 700
29 févr. 202433,9334,2433,0333,5433,2865 100
28 févr. 202433,7634,3233,4633,4833,2267 700
27 févr. 202435,3535,7133,7233,8733,6173 600
26 févr. 202436,0136,9335,1435,6035,32105 400
23 févr. 202429,9137,5129,6336,7036,42287 400
22 févr. 202435,3935,3927,5028,3328,11163 400
21 févr. 202436,2036,2035,4435,6535,3773 400
20 févr. 202437,7637,9136,2436,3036,0292 100
16 févr. 202438,5738,9637,9138,0737,77137 400
15 févr. 202436,9838,5236,4038,3538,05220 800
14 févr. 202436,9437,0535,6536,3036,02361 100
13 févr. 202435,9036,4734,7636,1035,82356 400
12 févr. 202433,9336,3233,9236,0535,77532 500
09 févr. 202434,3035,3033,7734,3734,1058 200
08 févr. 202433,5234,2433,1134,0433,78278 200
07 févr. 202434,1334,2533,6433,8333,5760 500
06 févr. 202435,3435,9734,3334,4034,1385 400
05 févr. 202436,1936,3635,1035,5135,2339 000
02 févr. 202437,6037,8636,3836,7436,4528 000
01 févr. 202437,1838,2336,9038,0937,7950 000
31 janv. 202437,6038,1636,9036,9036,6138 500
30 janv. 202437,6737,8937,2737,4437,1528 200
29 janv. 202437,9637,9637,1637,9337,6420 300
26 janv. 202437,5538,0937,2537,7737,4825 900
25 janv. 202436,8437,3736,3737,3737,0839 600
24 janv. 202437,6137,6135,9836,2135,9331 500
23 janv. 202437,8438,1537,0837,1836,8937 600
22 janv. 202436,2237,4936,2037,3837,0936 600
19 janv. 202435,8236,1335,3136,0735,7928 200
18 janv. 202436,6236,7835,2135,6035,3227 000
17 janv. 202436,6837,0936,3536,4136,1337 900
16 janv. 202436,8437,6236,8237,2136,9231 600
12 janv. 202437,3937,5136,9737,2036,9132 700
11 janv. 202437,8037,8936,6436,8336,5442 700
10 janv. 202437,9237,9837,5337,9137,6229 100
09 janv. 202438,1238,2837,7037,9237,6337 400
08 janv. 202438,2738,7137,7538,6238,3245 500
05 janv. 202437,5838,4337,5838,0937,7943 400
04 janv. 202438,7939,1537,6637,9437,6560 400
03 janv. 202439,2739,4338,4238,6538,3558 200
02 janv. 202438,6039,5938,2139,4039,0973 100
29 déc. 202338,8838,9838,2638,9738,6781 300
28 déc. 202339,3339,7138,9438,9838,6848 600
28 déc. 20230.24 Dividende
27 déc. 202338,2139,8837,9339,7939,2478 400
26 déc. 202337,2838,1337,2137,9337,4130 200
22 déc. 202337,1037,2836,7337,0536,5427 600
21 déc. 202336,7136,8736,0136,6936,1941 400
20 déc. 202336,4237,6936,2336,6336,1356 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...